Kcr Residential Reit Plc Historical Data - KCR | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Kcr Residential Reit Plc (KCR)
Kcr Residential Reit Plc (KCR) Historical

Kcr Residential Reit Plc (KCR)

9.00

0.00

(0.00%)

Closed April 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.5	-5.26315789474	9.5	10.425	9	7981	9	DE
4	-0.5	-5.26315789474	9.5	10.425	9	3018	9	DE
12	-1	-10	10	11.5	8.3	4494	9.16406099	DE
26	-1.5	-14.2857142857	10.5	11.5	8.3	17198	10.70351009	DE
52	1.5	20	7.5	11.5	7.5	24259	9.02573367	DE
156	-14	-60.8695652174	23	26.8	7	34417	13.11522494	DE
260	-42	-82.3529411765	51	51	7	29184	16.19037952	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	9	0	0.00	9.5	9.5	9	10
1714062600	9	0	0.00	9.5	9.5	9	0
1713976200	9	0	0.00	9.5	9.5	9	40
1713889800	9	0	0.00	9.5	10.425	9	15921
1713803400	9	0	0.00	9.5	10.425	9	0
1713544200	9	0	0.00	9	10.425	9	0
1713457800	9	0	0.00	9.5	10.1	9	0
1713371400	9	0	0.00	9	9.925	9	112
1713285000	9	0	0.00	9	9.925	9	10
1713198600	9	0	0.00	9	9.6	9	0
1712939400	9	0	0.00	9.5	10.1	9	0
1712853000	9	0	0.00	9	9.6	9	0
1712766600	9	0	0.00	9	9.6	9	0
1712680200	9	0	0.00	9.5	10.425	9	0
1712593800	9	0	0.00	9.5	10.425	9	27
1712334600	9	0	0.00	9.5	10.425	9	2000
1712248200	9	0	0.00	9.5	10.375	9	0
1712161800	9	0	0.00	9.5	10.375	9	0
1712075400	9	0.5	5.88	9.5	10.175	9	0
1711647000	8.5	0	0.00	9.5	9.5	8.5	303
1711560600	8.5	-0.5	-5.56	9	9.25	8.5	20585
1711474200	9	-0.5	-5.26	9.5	9.5	9	0
1711387800	9.5	0	0.00	9.5	9.5	8.275	0
1711128600	9.5	0	0.00	9.5	9.5	9.5	9124
1711042200	9.5	0	0.00	9.5	9.5	9.5	0
1710955800	9.5	0	0.00	9	9.5	8.275	0
1710869400	9.5	0	0.00	9.5	11.5	9.5	0
1710783000	9.5	0	0.00	9.5	9.5	9.5	0
1710523800	9.5	0	0.00	9.5	9.5	8.275	0
1710437400	9.5	0	0.00	9.5	9.5	9.5	0
1710351000	9.5	0	0.00	9.5	9.5	8.3	2305
1710264600	9.5	0	0.00	9.5	9.5	9.5	0
1710178200	9.5	0	0.00	9.5	9.5	9.5	2000
1709919000	9.5	0	0.00	9.5	9.6	8.4	200
1709832600	9.5	0	0.00	9.5	9.5	9.5	200
1709746200	9.5	-0.5	-5.00	10	10	8.5	0
1709659800	10	0	0.00	10	10	10	0
1709573400	10	0	0.00	10	10	10	0
1709314200	10	0	0.00	10	10	10	0
1709227800	10	0	0.00	10	10	10	0
1709141400	10	0	0.00	10	10	10	0
1709055000	10	0	0.00	10	10	10	0
1708968600	10	0	0.00	10	10	10	0
1708709400	10	0	0.00	10	10	10	0
1708623000	10	0	0.00	10	10	10	0
1708536600	10	0	0.00	10	10	10	584
1708450200	10	0	0.00	10	10	10	0
1708363800	10	0	0.00	10	10	10	0
1708104600	10	0	0.00	10	10	10	0
1708018200	10	0	0.00	10	10	10	0
1707931800	10	0	0.00	11	11	10	0
1707845400	10	0	0.00	10	10	10	0
1707759000	10	0	0.00	10	10	10	0
1707499800	10	0	0.00	10	11.5	10	14006
1707413400	10	0	0.00	10	11.5	10	0
1707327000	10	0	0.00	10	10	10	0
1707240600	10	0	0.00	10	10	10	0
1707154200	10	0	0.00	10	10	10	0
1706895000	10	0	0.00	10	11.5	10	0
1706808600	10	0	0.00	10	10	10	0
1706722200	10	0	0.00	10	10	10	650
1706635800	10	0	0.00	10	11.5	10	0
1706549400	10	0	0.00	10	10	10	0

Kcr Residential Reit

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions